Dark

JPM20261218C365
JPM Dec 18 2026 365.00 Call (JPM261218C00365000)
option OPRA

EOD

Sep 28, 2026

5.70-20.833%(-1.50)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	6.8100	6.8100	5.7000	5.7000	-20.833%	61	1,256	0.000%
2026-09-25	8.4500	8.4500	7.1500	7.2000	+19.403%	43	1,213	-20.833%
2026-09-24	6.2000	6.4600	5.7000	6.0300	-5.781%	13	1,204	-5.473%
2026-09-23	6.5000	7.0000	6.2500	6.4000	-9.859%	29	1,197	-10.938%
2026-09-22	8.4500	8.6000	6.1600	7.1000	-36.036%	507	1,187	-19.718%
2026-09-21	11.0000	11.2500	10.5500	11.1000	+16.842%	17	1,409	-48.649%
2026-09-18	9.4000	10.2000	9.3100	9.5000	-11.132%	433	1,404	-40.000%
2026-09-17	10.5600	11.0500	10.4200	10.6900	-2.464%	23	1,008	-46.679%
2026-09-16	11.1000	11.9500	10.9600	10.9600	-13.016%	7	992	-47.993%
2026-09-15	10.9000	12.8500	9.1500	12.6000	+14.545%	87	992	-54.762%
2026-09-14	13.1500	13.1500	11.0000	11.0000	-25.424%	42	967	-48.182%
2026-09-11	15.0800	15.0800	14.7500	14.7500	+12.167%	2	952	-61.356%
2026-09-10	13.0500	13.1500	13.0500	13.1500	-8.617%	13	952	-56.654%
2026-09-09	12.7500	14.6700	12.7500	14.3900	-3.098%	15	958	-60.389%
2026-09-08	14.4000	15.2100	14.2100	14.8500	-5.953%	193	943	-61.616%
2026-09-04	15.0800	15.7900	15.0800	15.7900	-12.278%	3	869	-63.901%
2026-09-03	16.9700	18.0000	16.9700	18.0000	+26.761%	13	869	-68.333%
2026-09-02	16.0500	16.8500	14.2000	14.2000	0.000%	13	870	-59.859%
2026-09-01	15.1000	16.0000	14.2000	14.2000	-1.866%	16	874	-59.859%
2026-08-31	14.5700	14.8000	14.3800	14.4700	-4.488%	220	881	-60.608%
2026-08-28	15.8500	16.1500	15.0700	15.1500	+1.000%	18	724	-62.376%
2026-08-27	13.6000	15.0000	13.6000	15.0000	-7.407%	11	733	-62.000%
2026-08-26	16.4000	16.4000	15.8500	16.2000	+0.310%	9	738	-64.815%
2026-08-25	15.1300	16.1500	15.1300	16.1500	+0.937%	4	733	-64.706%
2026-08-24	16.3000	16.3500	16.0000	16.0000	+12.045%	7	731	-64.375%
2026-08-21	14.1500	14.2800	13.4500	14.2800	+1.277%	20	725	-60.084%
2026-08-20	15.4500	16.7500	14.1000	14.1000	-18.023%	37	720	-59.574%
2026-08-19	17.2600	17.2600	16.8000	17.2000	-6.165%	5	714	-66.860%
2026-08-18	18.8500	18.8500	18.2500	18.3300	-8.442%	7	711	-68.903%
2026-08-17	19.9400	20.9000	19.8200	20.0200	-0.645%	22	707	-71.528%
2026-08-14	20.1500	20.7000	19.6000	20.1500	-3.125%	10	713	-71.712%
2026-08-13	21.1000	22.4800	20.6500	20.8000	-5.754%	65	711	-72.596%
2026-08-12	20.8000	22.0700	20.3500	22.0700	+6.618%	12	734	-74.173%
2026-08-11	21.0000	21.0000	18.8500	20.7000	+11.111%	18	732	-72.464%
2026-08-10	19.5000	19.5000	18.4300	18.6300	-2.918%	23	732	-69.404%
2026-08-07	17.7000	19.1900	17.7000	19.1900	-6.845%	8	723	-70.297%
2026-08-05	21.1200	21.6300	20.4500	20.6000	+4.569%	16	722	-72.330%
2026-08-04	18.6800	21.7500	18.6800	19.7000	+22.208%	33	718	-71.066%
2026-08-03	16.6500	16.7000	16.0000	16.1200	-6.551%	16	721	-64.640%
2026-07-31	16.5000	17.5500	16.5000	17.2500	+4.104%	5	716	-66.957%
2026-07-30	14.3200	16.5700	14.3200	16.5700	+25.246%	11	716	-65.600%
2026-07-29	16.1000	16.2000	13.2300	13.2300	-33.350%	10	714	-56.916%
2026-07-28	18.9800	19.8500	18.9800	19.8500	+0.761%	35	720	-71.285%
2026-07-27	19.1500	19.7000	18.1000	19.7000	+9.444%	24	708	-71.066%
2026-07-24	15.4800	18.0000	15.4800	18.0000	+10.769%	8	710	-68.333%
2026-07-23	16.0000	16.2500	15.6000	16.2500	+3.701%	21	713	-64.923%
2026-07-22	15.6700	15.6700	15.6700	15.6700	+5.522%	3	712	-63.625%
2026-07-21	14.9500	15.1200	14.8500	14.8500	+22.727%	27	710	-61.616%
2026-07-20	12.9000	12.9000	12.1000	12.1000	-16.838%	3	706	-52.893%
2026-07-17	14.7500	14.7500	14.5500	14.5500	+3.929%	6	705	-60.825%
2026-07-16	14.0000	14.2500	14.0000	14.0000	-14.373%	6	705	-59.286%
2026-07-15	14.5500	16.3500	14.5500	16.3500	+15.548%	47	705	-65.138%
2026-07-14	14.5500	14.5500	14.0700	14.1500	+22.511%	12	699	-59.717%
2026-07-13	11.3900	11.5500	11.3900	11.5500	-4.545%	301	695	-50.649%
2026-07-09	12.0000	12.1900	11.9500	12.1000	+10.000%	34	780	-52.893%
2026-07-08	11.0000	11.0000	11.0000	11.0000	-22.371%	7	762	-48.182%
2026-07-07	14.2100	14.2100	14.1700	14.1700	+27.658%	2	762	-59.774%
2026-07-02	10.8500	11.1000	10.5000	11.1000	+0.452%	38	742	-48.649%
2026-07-01	10.3500	11.4000	10.3500	11.0500	+21.429%	9	742	-48.416%
2026-06-30	9.5900	9.7000	9.1000	9.1000	-12.077%	8	739	-37.363%
2026-06-29	10.3400	10.3500	10.3400	10.3500	-31.683%	7	739	-44.928%
2026-06-25	13.5000	16.0500	13.5000	15.1500	+33.245%	97	735	-62.376%
2026-06-24	11.3700	11.3700	11.3700	11.3700	-7.184%	2	689	-49.868%
2026-06-23	11.4500	12.7000	11.4500	12.2500	+7.456%	151	689	-53.469%
2026-06-22	10.6000	11.4000	10.3000	11.4000	+3.636%	5	627	-50.000%
2026-06-18	11.0000	11.0000	11.0000	11.0000	-13.043%	7	622	-48.182%
2026-06-17	12.6500	12.6500	12.6500	12.6500	+16.375%	1	622	-54.941%
2026-06-16	9.4500	10.8700	9.4500	10.8700	+30.180%	5	622	-47.562%
2026-06-12	8.3000	8.3500	8.3000	8.3500	+15.172%	21	620	-31.737%
2026-06-09	7.2500	7.2500	7.2500	7.2500	-1.361%	1	604	-21.379%
2026-06-08	7.3500	7.3500	7.3500	7.3500	0.000%	1	603	-22.449%
2026-06-05	7.3500	7.3500	7.3500	7.3500	-0.810%	1	603	-22.449%
2026-06-04	7.2500	7.4100	7.2500	7.4100	+68.409%	3	604	-23.077%
2026-06-01	4.4000	4.4000	4.4000	4.4000	+0.686%	3	605	+29.545%
2026-05-29	4.3000	4.4500	4.3000	4.3700	-8.000%	55	602	+30.435%
2026-05-28	4.8000	4.8000	4.7500	4.7500	-20.833%	31	592	+20.000%
2026-05-26	6.0000	6.0000	6.0000	6.0000	+42.857%	14	592	-5.000%
2026-05-20	4.2000	4.2000	4.2000	4.2000	-15.152%	1	578	+35.714%
2026-05-18	5.2000	5.2000	4.9500	4.9500	+2.062%	2	577	+15.152%
2026-05-15	5.2500	5.2500	4.8500	4.8500	-17.094%	8	577	+17.526%
2026-05-12	5.2000	5.8500	5.2000	5.8500	+4.464%	16	569	-2.564%
2026-05-11	5.8500	5.8500	5.6000	5.6000	-5.882%	6	569	+1.786%
2026-05-08	6.4500	6.4500	5.7500	5.9500	-22.324%	16	553	-4.202%
2026-05-07	7.4000	7.6600	7.4000	7.6600	-9.349%	8	543	-25.587%
2026-05-06	8.5000	8.5000	8.4500	8.4500	+19.858%	3	535	-32.544%
2026-05-05	7.0500	7.0500	7.0500	7.0500	+7.634%	1	532	-19.149%
2026-05-04	6.7500	7.0500	6.5500	6.5500	-18.125%	42	531	-12.977%
2026-05-01	8.0000	8.0000	8.0000	8.0000	-0.621%	2	501	-28.750%
2026-04-28	7.9500	8.1500	7.9500	8.0500	+8.054%	422	501	-29.193%
2026-04-27	7.4500	7.4500	7.4500	7.4500	+1.361%	1	111	-23.490%
2026-04-24	7.3500	7.3500	7.3500	7.3500	-14.035%	1	110	-22.449%
2026-04-23	8.5500	8.5500	8.5500	8.5500	+4.015%	1	109	-33.333%
2026-04-22	8.6000	8.6000	8.2200	8.2200	-7.119%	44	108	-30.657%
2026-04-21	9.0500	9.0500	8.8500	8.8500	0.000%	2	67	-35.593%
2026-04-20	8.5500	9.0500	8.5500	8.8500	+5.357%	62	67	-35.593%
2026-04-17	7.7000	8.4000	7.7000	8.4000	+15.862%	7	9	-32.143%
2026-04-16	7.2500	7.2500	7.2500	7.2500	0.000%	2	0	-21.379%